UK markets open in 7 hours 48 minutes

Dow Inc. (2OY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
54.21-0.14 (-0.26%)
At close: 03:31PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202454.2454.2454.2154.2154.2138
17 May 202453.8354.9053.8354.3554.3538
16 May 202454.1054.3454.1054.3454.3442
15 May 202454.9054.9054.9054.9054.90-
14 May 202454.8255.2054.8255.1355.13261
13 May 202454.9654.9654.9154.9154.9188
10 May 202454.9855.4454.9855.4455.4460
09 May 202454.3155.1954.3154.9954.991,090
08 May 202454.1054.1054.1054.1054.10-
07 May 202453.0853.0853.0853.0853.08-
06 May 202452.8252.8252.8152.8152.8114
03 May 202452.8252.8252.8252.8252.82-
02 May 202453.8153.8153.0553.0553.051,015
30 Apr 202453.8153.8153.8153.8153.81-
29 Apr 202453.3153.3153.3153.3153.31-
26 Apr 202452.9452.9452.9452.9452.94-
25 Apr 202453.0553.4251.5053.4253.42395
24 Apr 202452.9653.2552.9653.2553.2570
23 Apr 202453.2953.2953.1753.1753.17210
22 Apr 202453.0653.3553.0653.3553.3550
19 Apr 202452.6152.6152.6152.6152.61-
18 Apr 202453.1253.1353.0253.1353.1391
17 Apr 202453.2353.7053.2353.5553.55213
16 Apr 202453.7253.7253.7153.7153.7164
15 Apr 202454.5054.5054.2354.2354.23113
12 Apr 202454.3654.3654.3654.3654.36-
11 Apr 202454.2354.7154.2354.7154.7120
10 Apr 202454.9755.4054.9155.4055.40152
09 Apr 202454.6254.6254.5254.5254.52500
08 Apr 202454.8455.3554.8455.3555.3570
05 Apr 202455.1355.2454.7754.7754.77411
04 Apr 202455.1855.1855.1855.1855.18-
03 Apr 202454.7255.8054.7255.8055.80192
02 Apr 202454.4455.0053.8755.0055.00597
28 Mar 202453.5653.8453.5653.8453.84225
27 Mar 202453.0053.4253.0053.3253.321,007
26 Mar 202452.7452.7452.7452.7452.74-
25 Mar 202453.0453.0453.0053.0053.00183
22 Mar 202453.2853.3453.2853.3053.30150
21 Mar 202453.1253.1253.1253.1253.12-
20 Mar 202451.9653.0051.9653.0053.00101
19 Mar 202451.9452.3051.9452.3052.30100
18 Mar 202452.2652.3252.1452.3252.32180
15 Mar 202452.4252.7252.4252.7252.72585
14 Mar 202452.8452.8452.5052.5052.50564
13 Mar 202452.5852.6052.5852.6052.6057
12 Mar 202452.4252.7052.4252.7052.70160
11 Mar 202451.5052.2851.2652.2852.28334
08 Mar 202451.8051.8051.8051.8051.80-
07 Mar 202451.8652.0051.8652.0052.00215
06 Mar 202452.2852.2852.2852.2852.28-
05 Mar 202452.2252.2252.2252.2252.22-
04 Mar 202451.1651.1651.1451.1651.16483
01 Mar 202451.5451.7851.5451.7851.7864
29 Feb 202450.6450.6450.6450.6450.64-
28 Feb 202451.1451.1450.9450.9450.94630
28 Feb 20240.7 Dividend
27 Feb 202451.4251.4251.4251.4250.72-
26 Feb 202451.8052.0051.8052.0051.29200
23 Feb 202451.5451.9251.5451.9251.2144
22 Feb 202451.5051.5051.5051.5050.80-
21 Feb 202450.3850.8850.3850.8850.1940
20 Feb 202451.2051.2050.9250.9250.2366
19 Feb 202451.7051.7051.3651.3650.6671
16 Feb 202451.0651.1051.0651.1050.40161
15 Feb 202449.7649.7649.7649.7649.0810
14 Feb 202449.5649.9849.5649.9849.3013
13 Feb 202450.6250.6249.9149.9149.23155
12 Feb 202449.8349.8349.8349.8349.15200
09 Feb 202449.7849.9149.7849.9149.23213
08 Feb 202449.9549.9649.9549.9649.2850
07 Feb 202449.8549.9649.8549.9449.261,333
06 Feb 202449.2649.3549.2549.3048.63433
05 Feb 202449.5649.5649.4749.4748.8080
02 Feb 202449.2349.4549.0049.4548.78227
01 Feb 202449.4749.8449.2249.8449.161,175
31 Jan 202450.2050.2050.1450.1449.462,314
30 Jan 202449.7650.0049.7650.0049.32242
29 Jan 202449.6249.7849.6249.7849.1042
26 Jan 202450.4250.7849.7949.7949.111,129
25 Jan 202448.5850.4648.5850.4649.77283
24 Jan 202449.5249.5248.7648.7648.104
23 Jan 202448.8949.6648.8949.6648.9830
22 Jan 202448.9248.9248.5948.5947.9360
19 Jan 202448.2248.2848.0048.0047.35550
18 Jan 202448.0148.5048.0148.2047.5449
17 Jan 202448.4548.4548.0848.0847.431,050
16 Jan 202448.5349.5048.5348.6848.021,512
15 Jan 202448.5048.8248.5048.8248.16580
12 Jan 202448.6248.6248.5848.5847.92-
11 Jan 202448.5048.9048.4548.4547.79647
10 Jan 202448.8048.8048.6748.6748.01320
09 Jan 202450.0050.0049.4249.4248.75291
08 Jan 202449.8749.8749.6049.6048.92250
05 Jan 202449.3649.7749.3649.7749.09400
04 Jan 202449.8250.0849.8250.0849.40100
03 Jan 202450.2650.3649.9749.9749.29100
02 Jan 202449.5549.5549.5549.5548.88-
29 Dec 202349.7149.7149.7149.7149.03-
28 Dec 202349.9350.3049.9350.0049.32100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...